Kyowa Kirin Co., Ltd. (FRA:KY4)
Germany · Delayed Price · Currency is EUR 13.60
+0.40 (3.03%)
At close: Mar 27, 2026
FRA:KY4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Mar 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Mar 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Mar 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Mar 23, 2026 | 12.60 | 13.10 | 12.60 | 13.10 | 13.10 | 2.34% | - |
| Mar 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Mar 19, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Mar 18, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -3.73% | - |
| Mar 17, 2026 | 13.10 | 13.40 | 13.00 | 13.40 | 13.40 | 4.69% | 250 |
| Mar 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Mar 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | - |
| Mar 12, 2026 | 12.40 | 12.60 | 12.40 | 12.40 | 12.40 | - | 6 |
| Mar 11, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Mar 10, 2026 | 12.30 | 12.60 | 12.30 | 12.30 | 12.30 | 3.36% | 1,545 |
| Mar 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Mar 6, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| Mar 5, 2026 | 11.70 | 12.00 | 11.70 | 11.70 | 11.70 | -8.59% | 100 |
| Mar 4, 2026 | 12.50 | 13.40 | 12.50 | 12.80 | 12.80 | -11.72% | 910 |
| Mar 3, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Mar 2, 2026 | 15.10 | 15.40 | 15.00 | 15.00 | 15.00 | -3.23% | 2 |
| Feb 27, 2026 | 15.50 | 15.70 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| Feb 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Feb 25, 2026 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 1.97% | 160 |
| Feb 24, 2026 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 1.33% | - |
| Feb 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Feb 20, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | - |
| Feb 19, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 1.39% | - |
| Feb 18, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 1.41% | - |
| Feb 17, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Feb 16, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -3.40% | - |
| Feb 13, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 5.76% | - |
| Feb 12, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | -3.47% | - |
| Feb 11, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 0.70% | 600 |
| Feb 10, 2026 | 13.90 | 14.30 | 13.80 | 14.30 | 14.30 | 10.00% | 367 |
| Feb 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Feb 6, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | 2.36% | - |
| Feb 5, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | - |
| Feb 4, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 2.44% | - |
| Feb 3, 2026 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Feb 2, 2026 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | -6.62% | 4,419 |
| Jan 30, 2026 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 4,149 |
| Jan 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 28, 2026 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | -4.26% | - |
| Jan 27, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - | - |
| Jan 26, 2026 | 14.10 | 14.20 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jan 23, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jan 22, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | - |
| Jan 21, 2026 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Jan 20, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | - | 75 |
| Jan 19, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | - |